Get the Stockscreener App
11.50
2.13%
0.24
Pre-market:
11.75
0.25
+2.17%
X Financial Adr Stock (XYF) Price History
The historical daily chart and data for X Financial Adr stock (XYF), adjusted for splits and dividends, show that the latest closing stock price as of March 13, 2025, is $11.50.
- X Financial Adr all-time high stock price is $60.90, occurred on September 19, 2018.
- The lowest X Financial Adr stock price recorded was $1.425 on September 24, 2020. Since then, X Financial Adr's stock price has risen over 707.02% to $11.50 now.
- The 52-week high stock price for XYF is $12.37, representing a 7.57% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for XYF is $3.48, indicating a -69.74% decrease from the current share price, occurred on March 28, 2024.
- The closing price of X Financial Adr (XYF) stock in the beginning of 2024 was $3.18. The stock closed the year at $3.02, a loss of over -5.03% for the year.
The table below shows more information about XYF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $11.75 | $11.10 | $0.648 | 64,574.0 | +2.13% |
| Mar 12, 2025 | $11.33 | $10.69 | $0.64 | 42,329.0 | +4.07% |
| Mar 11, 2025 | $11.14 | $10.67 | $0.47 | 50,199.0 | +0.37% |
| Mar 10, 2025 | $11.49 | $10.58 | $0.9099 | 91,781.0 | -6.18% |
| Mar 07, 2025 | $11.62 | $11.20 | $0.4216 | 39,567.0 | +3.98% |
| Mar 06, 2025 | $11.90 | $11.00 | $0.90 | 73,376.0 | -2.21% |
| Mar 05, 2025 | $11.48 | $10.00 | $1.48 | 127,736.0 | +14.03% |
| Mar 04, 2025 | $10.00 | $9.83 | $0.17 | 1,659.0 | -0.70% |
| Mar 03, 2025 | $10.47 | $9.81 | $0.6599 | 27,603.0 | -1.58% |
| Feb 28, 2025 | $10.42 | $9.99 | $0.43 | 46,680.0 | -4.34% |
| Feb 27, 2025 | $10.62 | $9.85 | $0.7705 | 74,661.0 | +2.51% |
| Feb 26, 2025 | $10.60 | $9.90 | $0.70 | 54,603.0 | +6.05% |
| Feb 25, 2025 | $10.20 | $9.59 | $0.61 | 50,348.0 | -0.51% |
| Feb 24, 2025 | $10.79 | $9.34 | $1.45 | 157,646.0 | -7.46% |
| Feb 21, 2025 | $11.72 | $10.35 | $1.38 | 202,202.0 | -4.16% |
| Feb 20, 2025 | $12.37 | $10.37 | $2.00 | 293,198.0 | +1.47% |
| Feb 19, 2025 | $11.67 | $9.99 | $1.68 | 351,960.0 | +14.39% |
| Feb 18, 2025 | $10.68 | $9.02 | $1.66 | 275,680.0 | +10.06% |
| Feb 14, 2025 | $9.20 | $8.48 | $0.7154 | 218,841.0 | +2.25% |
| Feb 13, 2025 | $8.50 | $8.41 | $0.09 | 75,027.0 | -0.35% |
| Feb 12, 2025 | $8.50 | $8.35 | $0.15 | 51,990.0 | +1.92% |
X Financial Adr Stock (XYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of X Financial Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of X Financial Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
X Financial Adr Stock (XYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $11.90 | $9.81 | $2.09 | 583,398.0 | +13.41% |
| Feb, 2025 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| Jan, 2025 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr Stock (XYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| Nov, 2024 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| Oct, 2024 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| Sep, 2024 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| Aug, 2024 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| Jul, 2024 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| Jun, 2024 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| May, 2024 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| Apr, 2024 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| Mar, 2024 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| Feb, 2024 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| Jan, 2024 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
X Financial Adr Stock (XYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.33 | $3.48 | $0.85 | 297,743.0 | -14.88% |
| Nov, 2023 | $4.67 | $3.83 | $0.84 | 199,184.0 | +6.97% |
| Oct, 2023 | $4.15 | $3.41 | $0.74 | 217,092.0 | -1.71% |
| Sep, 2023 | $4.52 | $3.90 | $0.62 | 547,768.0 | -4.88% |
| Aug, 2023 | $5.00 | $3.53 | $1.47 | 475,524.0 | -14.00% |
| Jul, 2023 | $5.00 | $4.09 | $0.9129 | 438,025.0 | +13.90% |
| Jun, 2023 | $4.83 | $3.35 | $1.48 | 1,288,284.0 | +31.04% |
| May, 2023 | $4.50 | $3.04 | $1.46 | 4,558,911.0 | -3.74% |
| Apr, 2023 | $3.58 | $2.90 | $0.68 | 242,693.0 | +11.53% |
| Mar, 2023 | $3.40 | $2.65 | $0.75 | 272,255.0 | -2.50% |
| Feb, 2023 | $4.13 | $3.01 | $1.12 | 289,904.0 | -16.23% |
| Jan, 2023 | $4.20 | $2.87 | $1.33 | 681,020.0 | +26.49% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):